Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.280 -0.030 (-1.30%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.300 7.300 7.300 7.300 52,606 +0.01(+0.10%)
Aug 30, 2017 7.293 7.293 7.293 7.293 145 -0.15(-2.02%)
Aug 29, 2017 7.351 7.443 7.351 7.443 419 +0.04(+0.58%)
Aug 28, 2017 7.400 7.400 7.400 7.400 292 -0.04(-0.50%)
Aug 25, 2017 7.407 7.476 7.407 7.438 1,235 +0.02(+0.21%)
Aug 24, 2017 7.271 7.450 7.271 7.422 2,619 +0.09(+1.17%)
Aug 23, 2017 7.336 7.336 7.336 7.336 140 -0.08(-1.06%)
Aug 22, 2017 7.400 7.457 7.400 7.414 426 +0.21(+2.89%)
Aug 21, 2017 7.242 7.314 7.207 7.207 1,552 -0.06(-0.84%)
Aug 18, 2017 6.970 7.472 6.970 7.267 840 +0.30(+4.27%)
Aug 17, 2017 6.970 6.970 6.970 6.970 143 -0.31(-4.24%)
Aug 16, 2017 6.984 7.278 6.980 7.278 7,744 +0.42(+6.06%)
Aug 15, 2017 7.132 7.132 6.862 6.862 1,285 -0.20(-2.84%)
Aug 14, 2017 7.070 7.070 7.063 7.063 906 +0.10(+1.44%)
Aug 11, 2017 6.783 7.336 6.783 6.963 8,240 +0.11(+1.68%)
Aug 10, 2017 6.855 6.855 6.848 6.848 278 -0.02(-0.36%)
Aug 09, 2017 6.920 6.920 6.788 6.873 2,195 -0.14(-2.00%)
Aug 08, 2017 6.988 7.128 6.988 7.013 1,870 -0.04(-0.51%)
Aug 07, 2017 6.956 7.049 6.870 7.049 5,673 +0.24(+3.47%)
Aug 04, 2017 6.927 6.927 6.802 6.812 3,458 -0.16(-2.36%)
Aug 03, 2017 6.901 6.994 6.901 6.977 7,194 +0.01(+0.21%)
Aug 02, 2017 6.812 7.407 6.812 6.963 4,706 +0.03(+0.36%)
Aug 01, 2017 6.887 6.938 6.866 6.938 5,690 +0.09(+1.36%)
Jul 31, 2017 6.694 6.844 6.629 6.844 9,881 +0.10(+1.49%)
Jul 28, 2017 6.672 6.746 6.651 6.744 1,173 +0.05(+0.75%)
Jul 27, 2017 6.579 6.701 6.500 6.694 880 +0.01(+0.21%)
Jul 26, 2017 6.701 6.701 6.660 6.679 1,174 -0.03(-0.43%)
Jul 25, 2017 6.751 6.894 6.673 6.708 2,081 +0.00(+0.00%)
Jul 21, 2017 6.708 25 -0.14(-1.99%)
Jul 20, 2017 6.844 6.844 6.844 6.844 301 +0.12(+1.81%)
Jul 19, 2017 6.701 6.722 6.665 6.722 1,113 +0.12(+1.85%)
Jul 18, 2017 6.600 6.600 6.600 6.600 1,275 -0.00(-0.03%)
Jul 17, 2017 6.629 6.758 6.543 6.603 3,954 +0.01(+0.14%)
Jul 14, 2017 6.612 6.612 6.593 6.593 1,119 +0.07(+1.10%)
Jul 13, 2017 6.464 6.566 6.417 6.522 7,887 +0.07(+1.11%)
Jul 12, 2017 6.041 6.450 6.041 6.450 19,610 +0.37(+6.13%)
Jul 11, 2017 6.070 6.163 6.041 6.077 5,056 -0.01(-0.12%)
Jul 10, 2017 5.947 6.088 5.877 6.084 11,792 +0.11(+1.80%)
Jul 07, 2017 5.855 5.977 5.516 5.977 3,071 +0.17(+2.96%)
Jul 06, 2017 5.877 5.926 5.712 5.805 4,730 -0.01(-0.12%)
Jul 05, 2017 5.656 5.970 5.656 5.812 5,596 +0.00(+0.00%)
Jul 03, 2017 5.812 5.812 5.812 5.812 0 +0.04(+0.74%)
Jun 28, 2017 5.769 5.769 5.769 0 -0.02(-0.41%)
Jun 27, 2017 5.713 5.798 5.713 5.793 7,780 -0.07(-1.17%)
Jun 26, 2017 5.805 5.862 5.805 5.862 323 +0.03(+0.49%)
Jun 22, 2017 5.833 5.833 5.833 0 +0.14(+2.50%)
Jun 21, 2017 5.751 5.755 5.670 5.691 740 +0.07(+1.27%)
Jun 20, 2017 5.855 5.855 5.542 5.620 16,585 -0.18(-3.07%)
Jun 19, 2017 5.869 5.869 5.677 5.798 10,858 +0.04(+0.62%)
Jun 16, 2017 5.897 5.912 5.762 5.762 6,348 -0.08(-1.34%)
Jun 15, 2017 5.933 5.954 5.812 5.841 8,438 -0.09(-1.44%)
Jun 14, 2017 5.677 5.926 5.549 5.926 27,282 +0.33(+5.98%)
Jun 13, 2017 5.684 5.684 5.549 5.592 983 +0.06(+1.16%)
Jun 12, 2017 5.693 5.693 5.500 5.528 4,041 -0.20(-3.48%)
Jun 09, 2017 5.741 5.741 5.727 5.727 1,982 -0.08(-1.35%)
Jun 07, 2017 5.805 25 -0.01(-0.24%)
Jun 06, 2017 5.784 5.848 5.663 5.819 2,530 +0.04(+0.61%)
Jun 05, 2017 5.869 5.869 5.762 5.784 1,908 -0.09(-1.45%)
Jun 02, 2017 6.061 6.061 5.748 5.869 8,328 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.